Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gw Pharmaceuticals (OP: GWPRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.400 9.670 9.400 9.440 1,453 -0.23(-2.38%)
Jan 30, 2017 9.600 9.770 9.500 9.670 7,677 -0.10(-1.02%)
Jan 27, 2017 9.890 9.890 9.731 9.770 2,261 -0.12(-1.21%)
Jan 26, 2017 9.900 10.07 9.825 9.890 2,561 -0.17(-1.69%)
Jan 25, 2017 10.08 10.08 9.900 10.06 1,157 +0.26(+2.65%)
Jan 24, 2017 10.15 10.15 9.800 9.800 1,766 -0.46(-4.48%)
Jan 23, 2017 10.00 10.27 9.980 10.26 2,268 +0.30(+3.01%)
Jan 20, 2017 9.800 9.980 9.800 9.960 701 -0.00(-0.05%)
Jan 19, 2017 10.25 10.28 9.780 9.965 6,082 -0.31(-3.06%)
Jan 18, 2017 10.23 10.28 9.850 10.28 2,581 +0.10(+0.98%)
Jan 17, 2017 10.28 10.28 9.810 10.18 10,646 +0.25(+2.52%)
Jan 13, 2017 9.930 9.930 9.930 0 -0.02(-0.20%)
Jan 12, 2017 9.680 10.15 9.670 9.950 4,271 -0.32(-3.12%)
Jan 11, 2017 10.40 10.50 9.680 10.27 9,999 -0.13(-1.25%)
Jan 10, 2017 9.800 10.40 9.800 10.40 9,984 +0.74(+7.66%)
Jan 09, 2017 10.00 10.05 9.640 9.660 4,900 -0.38(-3.78%)
Jan 06, 2017 10.14 10.14 9.970 10.04 3,232 -0.08(-0.79%)
Jan 05, 2017 9.600 10.12 9.600 10.12 5,693 +0.62(+6.53%)
Jan 04, 2017 9.350 9.760 9.350 9.500 1,650 +0.24(+2.59%)
Jan 03, 2017 9.400 9.670 9.250 9.260 5,846 +0.01(+0.11%)
Dec 30, 2016 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 29, 2016 9.400 9.540 9.250 9.250 4,213 -0.19(-2.01%)
Dec 28, 2016 9.660 9.660 9.420 9.440 3,037 -0.23(-2.38%)
Dec 27, 2016 9.600 9.670 9.350 9.670 1,807 -0.04(-0.41%)
Dec 23, 2016 9.710 9.710 9.710 0 +0.36(+3.85%)
Dec 22, 2016 9.730 9.750 9.300 9.350 1,529 -0.03(-0.32%)
Dec 21, 2016 9.810 9.810 9.300 9.380 1,987 -0.43(-4.38%)
Dec 20, 2016 9.260 9.820 9.250 9.810 6,202 +0.26(+2.72%)
Dec 19, 2016 9.690 9.690 9.270 9.550 3,750 -0.27(-2.75%)
Dec 16, 2016 9.880 9.880 9.500 9.820 4,397 +0.32(+3.37%)
Dec 15, 2016 9.880 9.880 9.500 9.500 3,575 +0.11(+1.17%)
Dec 14, 2016 9.450 9.900 9.390 9.390 2,841 +0.05(+0.54%)
Dec 13, 2016 9.800 9.800 9.340 9.340 6,875 -0.66(-6.60%)
Dec 12, 2016 9.850 10.16 9.130 10.00 3,171 +0.03(+0.30%)
Dec 09, 2016 9.770 10.08 9.660 9.970 4,613 +0.27(+2.78%)
Dec 08, 2016 9.750 9.980 9.700 9.700 12,833 -0.02(-0.21%)
Dec 07, 2016 9.900 9.900 9.700 9.720 2,823 -0.18(-1.82%)
Dec 06, 2016 10.30 10.30 9.850 9.900 12,408 -0.20(-1.98%)
Dec 05, 2016 9.185 10.17 9.185 10.10 7,545 +0.93(+10.14%)
Dec 02, 2016 8.970 9.210 8.970 9.170 6,423 -0.02(-0.22%)
Dec 01, 2016 9.100 9.200 8.880 9.190 24,258 -0.23(-2.44%)
Nov 30, 2016 9.620 9.630 9.270 9.420 4,297 -0.29(-2.99%)
Nov 29, 2016 9.560 9.710 9.560 9.710 2,216 +0.07(+0.73%)
Nov 28, 2016 9.790 10.00 9.580 9.640 12,435 -0.31(-3.11%)
Nov 25, 2016 9.900 9.950 9.900 9.950 523 +0.25(+2.58%)
Nov 23, 2016 9.700 9.700 9.700 0 +0.17(+1.78%)
Nov 22, 2016 9.940 9.940 9.530 9.530 7,480 -0.45(-4.51%)
Nov 21, 2016 9.880 10.05 9.650 9.980 11,224 -0.01(-0.10%)
Nov 18, 2016 10.60 10.60 9.721 9.990 9,314 -0.63(-5.93%)
Nov 17, 2016 10.73 10.74 10.56 10.62 1,572 -0.16(-1.48%)
Nov 16, 2016 11.07 11.20 10.78 10.78 27,896 -0.28(-2.54%)
Nov 15, 2016 11.05 11.06 10.82 11.06 12,994 +0.01(+0.13%)
Nov 14, 2016 10.82 11.17 10.82 11.05 13,068 +0.23(+2.10%)
Nov 11, 2016 10.82 10.95 10.61 10.82 7,272 +0.14(+1.31%)
Nov 10, 2016 11.00 11.00 10.52 10.68 7,896 +0.08(+0.75%)
Nov 09, 2016 10.29 10.60 9.630 10.60 15,726 +0.51(+5.05%)
Nov 08, 2016 9.840 10.39 9.840 10.09 7,464 +0.11(+1.10%)
Nov 07, 2016 9.780 9.980 9.780 9.980 11,704 +0.41(+4.28%)
Nov 04, 2016 9.180 9.570 9.180 9.570 4,056 +0.31(+3.35%)
Nov 03, 2016 9.280 9.280 9.255 9.260 856 -0.15(-1.59%)
Nov 02, 2016 9.580 9.590 9.272 9.410 4,014 -0.09(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.